Deutsche Märkte geschlossen
DAX
15.247,21 -139,37 (-0,91%) Euro Stoxx 50
4.137,63 -37,03 (-0,89%) Dow Jones 30
33.297,45 -210,05 (-0,63%) Gold
1.848,60 -17,50 (-0,94%) EUR/USD
1,0496 -0,0079 (-0,75%) Bitcoin EUR
26.648,33 +780,30 (+3,02%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Strike:35.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231006C00035000 | 2023-09-27 3:57PM EDT | 2023-10-06 | 7.05 | 4.45 | 4.55 | 0.00 | - | 1 | 4 | 52.34% |
| HAL231013C00035000 | 2023-09-28 10:05AM EDT | 2023-10-13 | 7.40 | 4.50 | 4.65 | 0.00 | - | 1 | 10 | 48.05% |
| HAL231020C00035000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 5.79 | 4.55 | 4.65 | 0.00 | - | 9 | 2,123 | 38.28% |
| HAL231027C00035000 | 2023-09-28 10:07AM EDT | 2023-10-27 | 7.56 | 4.75 | 4.85 | 0.00 | - | 1 | 4 | 43.16% |
| HAL231103C00035000 | 2023-09-25 11:18AM EDT | 2023-11-03 | 6.43 | 4.90 | 5.00 | 0.00 | - | 6 | 6 | 43.80% |
| HAL231117C00035000 | 2023-09-27 3:34PM EDT | 2023-11-17 | 7.68 | 5.15 | 5.30 | 0.00 | - | 12 | 65 | 44.73% |
| HAL231215C00035000 | 2023-09-28 2:45PM EDT | 2023-12-15 | 7.75 | 5.55 | 5.70 | 0.00 | - | 40 | 43 | 42.97% |
| HAL240119C00035000 | 2023-10-02 10:54AM EDT | 2024-01-19 | 6.12 | 6.10 | 6.25 | -0.94 | -13.31% | 1 | 4,605 | 43.43% |
| HAL240419C00035000 | 2023-09-19 10:12AM EDT | 2024-04-19 | 9.75 | 7.10 | 7.20 | 0.00 | - | - | 0 | 41.75% |
| HAL240621C00035000 | 2023-09-26 10:24AM EDT | 2024-06-21 | 8.84 | 7.85 | 8.00 | 0.00 | - | 3 | 223 | 43.29% |
| HAL250117C00035000 | 2023-09-26 3:54PM EDT | 2025-01-17 | 11.05 | 9.90 | 10.05 | 0.00 | - | 5 | 769 | 45.23% |
| HAL250620C00035000 | 2023-09-07 1:30PM EDT | 2025-06-20 | 12.32 | 10.85 | 11.10 | 0.00 | - | 1 | 0 | 45.03% |
| HAL251219C00035000 | 2023-08-25 10:08AM EDT | 2025-12-19 | 11.45 | 12.85 | 13.65 | 0.00 | - | 5 | 209 | 50.11% |
| HAL260116C00035000 | 2023-09-26 3:58PM EDT | 2026-01-16 | 13.21 | 12.00 | 12.65 | 0.00 | - | 6 | 7 | 46.38% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL231006P00035000 | 2023-10-02 10:24AM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | 0.00 | - | 61 | 79 | 53.91% |
| HAL231013P00035000 | 2023-09-22 3:38PM EDT | 2023-10-13 | 0.08 | 0.05 | 0.06 | 0.00 | - | 201 | 48 | 41.21% |
| HAL231020P00035000 | 2023-09-29 3:23PM EDT | 2023-10-20 | 0.12 | 0.14 | 0.16 | 0.00 | - | 102 | 1,714 | 41.21% |
| HAL231027P00035000 | 2023-10-02 10:03AM EDT | 2023-10-27 | 0.25 | 0.28 | 0.31 | +0.02 | +8.70% | 1 | 0 | 42.73% |
| HAL231110P00035000 | 2023-09-29 3:28PM EDT | 2023-11-10 | 0.36 | 0.47 | 0.51 | 0.00 | - | 1 | 1 | 41.02% |
| HAL231117P00035000 | 2023-10-02 11:00AM EDT | 2023-11-17 | 0.59 | 0.57 | 0.59 | +0.14 | +31.11% | 16 | 103 | 40.04% |
| HAL231215P00035000 | 2023-10-02 11:47AM EDT | 2023-12-15 | 0.90 | 0.92 | 0.94 | +0.15 | +20.00% | 9 | 137 | 38.70% |
| HAL240119P00035000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 1.08 | 1.28 | 1.31 | 0.00 | - | 5 | 9,464 | 37.55% |
| HAL240419P00035000 | 2023-09-29 1:31PM EDT | 2024-04-19 | 1.75 | 2.04 | 2.09 | 0.00 | - | 2 | 64 | 35.94% |
| HAL240621P00035000 | 2023-09-27 11:52AM EDT | 2024-06-21 | 1.96 | 2.53 | 2.59 | 0.00 | - | 3 | 1,478 | 35.76% |
| HAL250117P00035000 | 2023-09-22 11:39AM EDT | 2025-01-17 | 3.55 | 4.00 | 4.10 | 0.00 | - | 1 | 1,967 | 36.32% |
| HAL250620P00035000 | 2023-09-19 2:50PM EDT | 2025-06-20 | 4.20 | 4.60 | 4.80 | 0.00 | - | 8 | 107 | 35.39% |
| HAL251219P00035000 | 2023-09-19 10:34AM EDT | 2025-12-19 | 4.71 | 5.30 | 5.60 | 0.00 | - | 2 | 0 | 35.01% |
| HAL260116P00035000 | 2023-09-11 9:55AM EDT | 2026-01-16 | 4.90 | 5.45 | 5.65 | 0.00 | - | - | 0 | 34.66% |
